Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.08 | 23.49 | 22.95 | 23.19 | 100,640 | -0.30(-1.28%) |
Jan 30, 2014 | 22.82 | 24.02 | 22.63 | 23.49 | 155,182 | +0.93(+4.12%) |
Jan 29, 2014 | 22.06 | 22.62 | 22.06 | 22.56 | 106,627 | +0.26(+1.17%) |
Jan 28, 2014 | 22.15 | 22.76 | 21.80 | 22.30 | 142,993 | +0.15(+0.68%) |
Jan 27, 2014 | 21.90 | 22.51 | 21.21 | 22.15 | 105,530 | +0.40(+1.84%) |
Jan 24, 2014 | 23.66 | 23.85 | 20.82 | 21.75 | 272,586 | -2.13(-8.92%) |
Jan 23, 2014 | 24.43 | 24.43 | 22.95 | 23.88 | 126,937 | -0.76(-3.08%) |
Jan 22, 2014 | 25.10 | 25.58 | 23.71 | 24.64 | 124,760 | -0.76(-2.99%) |
Jan 21, 2014 | 25.68 | 25.92 | 25.04 | 25.40 | 52,692 | -0.32(-1.24%) |
Jan 17, 2014 | 25.70 | 25.72 | 25.72 | 25.72 | 72,100 | -0.20(-0.77%) |
Jan 16, 2014 | 26.42 | 26.49 | 25.44 | 25.92 | 76,698 | -0.54(-2.04%) |
Jan 15, 2014 | 26.30 | 26.50 | 26.14 | 26.46 | 40,926 | +0.16(+0.61%) |
Jan 14, 2014 | 26.01 | 26.46 | 25.52 | 26.30 | 117,845 | +0.35(+1.35%) |
Jan 13, 2014 | 25.95 | 26.25 | 25.46 | 25.95 | 83,825 | -0.15(-0.57%) |
Jan 10, 2014 | 26.81 | 26.81 | 25.91 | 26.10 | 62,466 | -0.65(-2.43%) |
Jan 09, 2014 | 26.23 | 27.10 | 26.00 | 26.75 | 72,055 | +0.54(+2.06%) |
Jan 08, 2014 | 27.13 | 27.13 | 25.73 | 26.21 | 74,336 | -1.02(-3.75%) |
Jan 07, 2014 | 26.93 | 27.29 | 26.75 | 27.23 | 41,325 | +0.39(+1.45%) |
Jan 06, 2014 | 27.35 | 27.35 | 26.72 | 26.84 | 40,502 | -0.42(-1.54%) |
Jan 03, 2014 | 27.25 | 27.48 | 27.18 | 27.26 | 28,518 | -0.03(-0.11%) |
Jan 02, 2014 | 27.21 | 27.57 | 26.70 | 27.29 | 51,606 | +0.05(+0.18%) |
Dec 31, 2013 | 27.49 | 27.24 | 27.24 | 27.24 | 64,500 | -0.17(-0.62%) |
Dec 30, 2013 | 27.28 | 27.58 | 27.19 | 27.41 | 53,206 | +0.01(+0.04%) |
Dec 27, 2013 | 27.87 | 27.87 | 27.20 | 27.40 | 29,577 | -0.35(-1.26%) |
Dec 26, 2013 | 27.90 | 27.92 | 27.45 | 27.75 | 36,365 | -0.12(-0.43%) |
Dec 24, 2013 | 27.61 | 27.94 | 27.25 | 27.87 | 18,885 | +0.37(+1.35%) |
Dec 23, 2013 | 27.90 | 27.90 | 27.22 | 27.50 | 50,113 | -0.19(-0.69%) |
Dec 20, 2013 | 27.14 | 27.75 | 27.14 | 27.69 | 90,239 | +0.63(+2.33%) |
Dec 19, 2013 | 27.32 | 27.35 | 26.60 | 27.06 | 92,507 | -0.29(-1.06%) |
Dec 18, 2013 | 27.16 | 27.53 | 26.39 | 27.35 | 119,918 | +0.16(+0.59%) |
Dec 17, 2013 | 27.55 | 27.55 | 27.00 | 27.19 | 29,334 | -0.39(-1.41%) |
Dec 16, 2013 | 26.82 | 27.79 | 26.76 | 27.58 | 53,395 | +0.76(+2.83%) |
Dec 13, 2013 | 26.57 | 27.03 | 26.21 | 26.82 | 36,410 | +0.38(+1.44%) |
Dec 12, 2013 | 26.32 | 26.62 | 26.02 | 26.44 | 71,393 | +0.17(+0.65%) |
Dec 11, 2013 | 27.00 | 27.14 | 26.03 | 26.27 | 65,284 | -0.77(-2.85%) |
Dec 10, 2013 | 27.35 | 27.39 | 26.55 | 27.04 | 103,227 | -0.30(-1.10%) |
Dec 09, 2013 | 26.81 | 27.44 | 26.67 | 27.34 | 84,331 | +0.53(+1.98%) |
Dec 06, 2013 | 26.61 | 26.97 | 26.30 | 26.81 | 96,762 | +0.41(+1.55%) |
Dec 05, 2013 | 26.32 | 26.71 | 26.13 | 26.40 | 79,696 | +0.11(+0.42%) |
Dec 04, 2013 | 26.53 | 26.55 | 26.00 | 26.29 | 64,775 | -0.37(-1.39%) |
Dec 03, 2013 | 27.34 | 27.56 | 26.37 | 26.66 | 73,429 | -0.90(-3.27%) |
Dec 02, 2013 | 27.74 | 27.88 | 26.88 | 27.56 | 94,517 | -0.18(-0.65%) |
Nov 29, 2013 | 27.70 | 27.97 | 27.67 | 27.74 | 11,087 | +0.19(+0.69%) |
Nov 27, 2013 | 27.75 | 27.81 | 27.34 | 27.55 | 52,708 | +0.04(+0.15%) |
Nov 26, 2013 | 26.69 | 27.68 | 26.41 | 27.51 | 84,883 | +0.89(+3.34%) |
Nov 25, 2013 | 26.30 | 26.63 | 26.13 | 26.62 | 64,607 | +0.33(+1.26%) |
Nov 22, 2013 | 25.67 | 26.33 | 25.66 | 26.29 | 85,019 | +0.59(+2.30%) |
Nov 21, 2013 | 25.59 | 25.82 | 25.41 | 25.70 | 84,509 | +0.26(+1.02%) |
Nov 20, 2013 | 25.22 | 25.75 | 25.22 | 25.44 | 69,910 | +0.25(+0.99%) |
Nov 19, 2013 | 24.69 | 25.44 | 24.69 | 25.19 | 88,569 | +0.56(+2.27%) |
Nov 18, 2013 | 25.04 | 25.13 | 24.35 | 24.63 | 45,063 | -0.43(-1.72%) |
Nov 15, 2013 | 25.05 | 25.20 | 24.84 | 25.06 | 48,518 | -0.04(-0.16%) |
Nov 14, 2013 | 25.07 | 25.27 | 24.79 | 25.10 | 25,325 | +0.21(+0.84%) |
Nov 12, 2013 | 24.55 | 24.96 | 24.48 | 24.89 | 56,745 | +0.25(+1.01%) |
Nov 11, 2013 | 24.60 | 25.20 | 24.52 | 24.64 | 130,960 | -0.05(-0.20%) |
Nov 08, 2013 | 24.32 | 25.10 | 24.17 | 24.69 | 69,527 | +0.35(+1.44%) |
Nov 07, 2013 | 24.49 | 24.98 | 24.21 | 24.34 | 73,143 | -0.11(-0.45%) |
Nov 06, 2013 | 25.31 | 25.31 | 24.21 | 24.45 | 59,694 | -0.76(-3.01%) |
Nov 05, 2013 | 23.96 | 25.53 | 23.96 | 25.21 | 59,419 | +1.10(+4.56%) |
Nov 04, 2013 | 23.90 | 24.18 | 23.75 | 24.11 | 88,799 | +0.33(+1.39%) |